Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 43.66 | 43.97 | 43.55 | 43.70 | 47,262 | +0.04(+0.09%) |
Aug 26, 2024 | 43.65 | 43.67 | 43.59 | 43.66 | 17,656 | +0.02(+0.05%) |
Aug 23, 2024 | 43.53 | 43.69 | 43.53 | 43.64 | 41,207 | +0.21(+0.48%) |
Aug 22, 2024 | 43.56 | 43.78 | 43.43 | 43.43 | 40,121 | -0.20(-0.46%) |
Aug 21, 2024 | 43.60 | 43.64 | 43.53 | 43.63 | 42,823 | +0.12(+0.28%) |
Aug 20, 2024 | 43.45 | 43.62 | 43.45 | 43.51 | 219,935 | -0.09(-0.21%) |
Aug 19, 2024 | 43.51 | 43.60 | 43.42 | 43.60 | 337,909 | +0.13(+0.30%) |
Aug 16, 2024 | 43.24 | 43.48 | 43.24 | 43.47 | 31,680 | +0.05(+0.12%) |
Aug 15, 2024 | 43.38 | 43.42 | 43.22 | 43.42 | 55,865 | +0.28(+0.65%) |
Aug 14, 2024 | 43.09 | 43.21 | 43.02 | 43.14 | 64,623 | +0.03(+0.07%) |
Aug 13, 2024 | 42.97 | 43.11 | 42.88 | 43.11 | 37,997 | +0.28(+0.65%) |
Aug 12, 2024 | 42.89 | 42.92 | 42.72 | 42.83 | 27,496 | +0.05(+0.13%) |
Aug 09, 2024 | 42.68 | 42.78 | 42.60 | 42.78 | 12,767 | +0.12(+0.27%) |
Aug 08, 2024 | 42.31 | 42.66 | 42.31 | 42.66 | 36,697 | +0.52(+1.23%) |
Aug 07, 2024 | 42.47 | 42.67 | 42.14 | 42.14 | 29,482 | -0.19(-0.45%) |
Aug 06, 2024 | 42.20 | 42.59 | 42.10 | 42.33 | 25,019 | +0.40(+0.95%) |
Aug 05, 2024 | 41.35 | 42.20 | 41.35 | 41.93 | 69,031 | -0.63(-1.48%) |
Aug 02, 2024 | 42.62 | 42.82 | 42.44 | 42.56 | 46,651 | -0.35(-0.82%) |
Aug 01, 2024 | 43.29 | 43.29 | 42.86 | 42.91 | 68,162 | -0.30(-0.69%) |
Jul 31, 2024 | 43.20 | 43.27 | 43.10 | 43.21 | 65,888 | +0.24(+0.56%) |
Jul 30, 2024 | 42.99 | 43.14 | 42.90 | 42.97 | 38,616 | -0.05(-0.12%) |
Jul 29, 2024 | 42.97 | 43.13 | 42.97 | 43.02 | 75,692 | +0.05(+0.12%) |
Jul 26, 2024 | 42.84 | 43.07 | 42.84 | 42.97 | 13,057 | +0.11(+0.26%) |
Jul 25, 2024 | 42.98 | 43.12 | 42.78 | 42.86 | 24,837 | +0.01(+0.02%) |
Jul 24, 2024 | 43.04 | 43.04 | 42.85 | 42.85 | 87,556 | -0.40(-0.92%) |
Jul 23, 2024 | 43.12 | 43.27 | 43.12 | 43.25 | 34,190 | -0.02(-0.05%) |
Jul 22, 2024 | 43.11 | 43.27 | 43.11 | 43.27 | 31,713 | +0.16(+0.37%) |
Jul 19, 2024 | 43.21 | 43.32 | 43.04 | 43.11 | 14,617 | -0.07(-0.16%) |
Jul 18, 2024 | 43.21 | 43.34 | 43.10 | 43.18 | 35,494 | -0.08(-0.18%) |
Jul 17, 2024 | 43.33 | 43.34 | 43.20 | 43.26 | 38,571 | -0.08(-0.18%) |
Jul 16, 2024 | 43.28 | 43.41 | 43.26 | 43.34 | 38,741 | +0.04(+0.09%) |
Jul 15, 2024 | 43.38 | 43.40 | 43.29 | 43.30 | 79,312 | -0.02(-0.05%) |
Jul 12, 2024 | 43.32 | 43.39 | 43.24 | 43.32 | 44,793 | +0.13(+0.30%) |
Jul 11, 2024 | 43.25 | 43.32 | 43.16 | 43.19 | 35,372 | -0.14(-0.32%) |
Jul 10, 2024 | 43.27 | 43.36 | 43.16 | 43.33 | 25,359 | +0.18(+0.42%) |
Jul 09, 2024 | 43.10 | 43.23 | 43.09 | 43.15 | 181,262 | -0.06(-0.14%) |
Jul 08, 2024 | 43.24 | 43.24 | 43.12 | 43.21 | 75,538 | +0.03(+0.07%) |
Jul 05, 2024 | 43.17 | 43.20 | 43.03 | 43.18 | 70,401 | +0.11(+0.26%) |
Jul 03, 2024 | 43.00 | 43.13 | 43.00 | 43.07 | 30,041 | -0.02(-0.05%) |
Jul 02, 2024 | 42.97 | 43.09 | 42.92 | 43.09 | 43,173 | +0.14(+0.33%) |
Jul 01, 2024 | 43.30 | 43.30 | 42.84 | 42.95 | 96,780 | +0.08(+0.19%) |
Jun 28, 2024 | 42.98 | 43.01 | 42.86 | 42.87 | 14,831 | -0.01(-0.02%) |
Jun 27, 2024 | 42.89 | 42.95 | 42.83 | 42.88 | 18,581 | +0.00(+0.00%) |
Jun 26, 2024 | 42.84 | 42.91 | 42.80 | 42.88 | 24,789 | +0.00(+0.00%) |
Jun 25, 2024 | 42.91 | 42.91 | 42.79 | 42.88 | 107,290 | +0.06(+0.14%) |
Jun 24, 2024 | 42.89 | 42.90 | 42.78 | 42.82 | 46,992 | +0.01(+0.01%) |
Jun 21, 2024 | 42.83 | 42.99 | 42.78 | 42.81 | 20,746 | -0.05(-0.10%) |
Jun 20, 2024 | 42.95 | 42.97 | 42.76 | 42.86 | 30,180 | +0.03(+0.07%) |
Jun 18, 2024 | 42.90 | 42.91 | 42.76 | 42.83 | 33,022 | -0.02(-0.05%) |
Jun 17, 2024 | 42.67 | 42.89 | 42.67 | 42.85 | 30,741 | +0.13(+0.31%) |
Jun 14, 2024 | 42.72 | 42.75 | 42.66 | 42.72 | 8,572 | -0.07(-0.17%) |
Jun 13, 2024 | 42.81 | 42.81 | 42.65 | 42.79 | 43,832 | +0.07(+0.16%) |
Jun 12, 2024 | 42.81 | 42.81 | 42.61 | 42.72 | 136,389 | +0.11(+0.26%) |
Jun 11, 2024 | 42.58 | 42.64 | 42.46 | 42.61 | 32,949 | +0.03(+0.07%) |
Jun 10, 2024 | 42.54 | 42.59 | 42.46 | 42.58 | 43,710 | +0.03(+0.07%) |
Jun 07, 2024 | 42.54 | 42.61 | 42.48 | 42.55 | 31,011 | -0.01(-0.02%) |
Jun 06, 2024 | 42.56 | 42.57 | 42.44 | 42.56 | 39,151 | +0.02(+0.05%) |
Jun 05, 2024 | 42.45 | 42.55 | 42.35 | 42.54 | 93,384 | +0.24(+0.57%) |
Jun 04, 2024 | 42.19 | 42.45 | 42.19 | 42.30 | 78,383 | +0.02(+0.05%) |